Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.13 -0.19 (-0.22%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 134.03 134.03 132.63 133.76 803,540 +1.14(+0.86%)
Oct 30, 2014 131.98 132.89 131.03 132.63 506,899 +0.62(+0.47%)
Oct 29, 2014 133.19 133.19 131.03 132.01 539,176 -0.68(-0.51%)
Oct 28, 2014 131.98 133.10 130.84 132.69 729,841 +1.20(+0.91%)
Oct 27, 2014 129.40 131.54 129.29 131.49 510,675 +2.20(+1.70%)
Oct 24, 2014 128.57 129.37 126.95 129.29 1,052,782 +1.15(+0.90%)
Oct 23, 2014 128.48 130.72 128.01 128.14 1,785,216 +1.82(+1.44%)
Oct 22, 2014 128.99 129.43 125.88 126.32 949,243 -2.04(-1.59%)
Oct 21, 2014 128.20 129.32 127.73 128.36 997,891 +1.32(+1.04%)
Oct 20, 2014 123.33 127.29 123.32 127.04 989,449 +3.44(+2.78%)
Oct 17, 2014 121.82 123.82 120.78 123.60 789,872 +3.06(+2.54%)
Oct 16, 2014 119.71 122.11 119.60 120.54 1,192,955 -0.98(-0.81%)
Oct 15, 2014 119.93 122.83 118.45 121.52 1,228,001 -0.43(-0.35%)
Oct 14, 2014 119.56 122.01 119.06 121.95 751,901 +2.82(+2.37%)
Oct 13, 2014 121.43 122.15 119.02 119.13 1,410,076 -1.76(-1.45%)
Oct 10, 2014 121.38 122.77 120.78 120.89 955,197 -1.07(-0.88%)
Oct 09, 2014 123.53 124.47 121.11 121.96 769,717 -2.59(-2.08%)
Oct 08, 2014 122.19 124.59 121.73 124.55 993,984 +2.76(+2.26%)
Oct 07, 2014 122.28 123.88 121.40 121.80 849,244 -0.56(-0.45%)
Oct 06, 2014 124.10 124.10 122.20 122.35 675,175 -0.65(-0.53%)
Oct 03, 2014 121.75 123.23 120.34 123.00 885,502 +1.97(+1.62%)
Oct 02, 2014 118.51 121.27 118.36 121.03 1,037,633 +2.23(+1.88%)
Oct 01, 2014 118.23 119.64 117.49 118.80 1,117,272 +0.20(+0.17%)
Sep 30, 2014 119.09 119.32 117.43 118.60 858,343 -0.31(-0.26%)
Sep 29, 2014 116.78 119.18 116.78 118.91 631,582 +0.49(+0.42%)
Sep 26, 2014 117.13 118.66 117.13 118.42 505,806 +1.73(+1.48%)
Sep 25, 2014 118.89 119.17 116.69 116.69 513,848 -2.20(-1.85%)
Sep 24, 2014 117.88 118.97 117.42 118.89 482,791 +1.37(+1.16%)
Sep 23, 2014 118.97 119.49 117.50 117.53 654,361 -1.62(-1.36%)
Sep 22, 2014 119.24 119.36 117.66 119.15 1,269,531 -0.78(-0.65%)
Sep 19, 2014 121.72 121.72 119.58 119.93 1,087,196 -1.69(-1.39%)
Sep 18, 2014 122.36 122.42 121.34 121.62 562,108 -0.68(-0.56%)
Sep 17, 2014 123.16 123.93 122.22 122.31 396,874 -0.90(-0.73%)
Sep 16, 2014 121.36 124.16 121.91 123.21 808,477 +1.30(+1.07%)
Sep 15, 2014 121.65 122.61 120.87 121.91 751,762 +0.12(+0.10%)
Sep 12, 2014 122.61 123.04 121.23 121.79 586,245 -0.51(-0.42%)
Sep 11, 2014 122.83 123.33 121.53 122.30 609,753 -1.35(-1.09%)
Sep 10, 2014 123.80 123.80 122.43 123.64 442,559 +0.02(+0.01%)
Sep 09, 2014 124.09 124.72 123.32 123.62 389,364 -0.84(-0.67%)
Sep 08, 2014 125.07 125.80 123.75 124.46 441,529 -0.87(-0.70%)
Sep 05, 2014 125.56 126.05 124.69 125.33 585,605 -0.46(-0.37%)
Sep 04, 2014 125.83 126.99 125.51 125.80 482,989 -0.03(-0.02%)
Sep 03, 2014 125.94 126.44 125.53 125.83 656,540 +0.38(+0.30%)
Sep 02, 2014 124.77 126.24 124.66 125.44 1,143,177 +1.33(+1.07%)
Aug 29, 2014 125.03 124.12 124.12 124.12 658,711 -0.90(-0.72%)
Aug 28, 2014 125.18 125.58 123.99 125.02 691,323 -0.03(-0.02%)
Aug 27, 2014 124.16 125.13 123.74 125.04 611,168 +1.26(+1.01%)
Aug 26, 2014 123.85 124.35 123.48 123.79 485,008 -0.25(-0.20%)
Aug 25, 2014 123.87 124.61 123.38 124.03 475,353 +0.84(+0.68%)
Aug 22, 2014 122.49 123.72 121.85 123.20 447,313 +0.85(+0.69%)
Aug 21, 2014 123.19 123.72 122.13 122.35 612,256 -0.60(-0.49%)
Aug 20, 2014 121.86 123.12 121.71 122.95 439,839 +1.02(+0.84%)
Aug 19, 2014 121.38 122.77 121.31 121.93 875,657 +0.63(+0.52%)
Aug 18, 2014 120.17 121.31 119.98 121.31 745,861 +1.69(+1.42%)
Aug 15, 2014 120.41 121.39 119.08 119.61 1,487,051 -0.11(-0.09%)
Aug 14, 2014 117.36 120.43 115.57 119.72 2,624,855 +7.88(+7.04%)
Aug 13, 2014 113.91 113.91 111.62 111.84 1,207,097 -1.62(-1.43%)
Aug 12, 2014 113.92 114.26 112.36 113.46 674,123 -0.49(-0.43%)
Aug 11, 2014 114.46 114.99 113.34 113.95 579,015 +0.13(+0.11%)
Aug 08, 2014 111.27 113.56 110.72 113.83 732,947 +2.97(+2.68%)
Aug 07, 2014 112.79 113.07 110.66 110.86 624,216 -1.04(-0.93%)
Aug 06, 2014 112.44 113.28 111.90 111.90 891,047 -1.29(-1.14%)
Aug 05, 2014 112.43 114.23 111.77 113.19 852,287 +0.35(+0.31%)
Aug 04, 2014 110.74 113.14 110.24 112.83 900,416 +2.69(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.